Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
14 Dec 2005 | USD | 0.86 | 0.92 | 0.84 | 0.91 | 136.5 | +0.03 (+3.41%) | 8,205 |
13 Dec 2005 | USD | 0.64 | 0.91 | 0.64 | 0.88 | 132 | +0.02 (+2.33%) | 10,111 |
12 Dec 2005 | USD | 0.9 | 0.96 | 0.83 | 0.86 | 129 | -0.08 (-8.51%) | 14,399 |
9 Dec 2005 | USD | 0.9 | 0.98 | 0.9 | 0.94 | 141 | +0.03 (+3.30%) | 6,150 |
8 Dec 2005 | USD | 0.89 | 1.05 | 0.89 | 0.91 | 136.5 | -0.05 (-5.21%) | 24,084 |
7 Dec 2005 | USD | 1.07 | 1.14 | 0.83 | 0.96 | 144 | -0.19 (-16.52%) | 134,338 |
6 Dec 2005 | USD | 1.17 | 1.22 | 1.06 | 1.15 | 172.5 | -0.04 (-3.36%) | 17,549 |
5 Dec 2005 | USD | 1.21 | 1.25 | 1.15 | 1.19 | 178.5 | -0.05 (-4.03%) | 10,255 |
2 Dec 2005 | USD | 1.25 | 1.2755 | 1.23 | 1.24 | 186 | -0.01 (-0.80%) | 4,121 |
1 Dec 2005 | USD | 1.27 | 1.3 | 1.24 | 1.25 | 187.5 | -0.03 (-2.34%) | 3,029 |
30 Nov 2005 | USD | 1.26 | 1.39 | 1.26 | 1.28 | 192 | +0.01 (+0.79%) | 5,485 |
29 Nov 2005 | USD | 1.26 | 1.28 | 1.26 | 1.27 | 190.5 | +0.01 (+0.79%) | 4,534 |
28 Nov 2005 | USD | 1.3 | 1.35 | 1.26 | 1.26 | 189 | -0.06 (-4.55%) | 3,391 |
25 Nov 2005 | USD | 1.26 | 1.35 | 1.25 | 1.32 | 198 | +0.01 (+0.76%) | 2,330 |
24 Nov 2005 | USD | 1.31 | 1.31 | 1.31 | 1.31 | 196.5 | 0.0 (0.0%) | 0 |
23 Nov 2005 | USD | 1.3 | 1.34 | 1.25 | 1.31 | 196.5 | 0.0 (0.0%) | 4,485 |
22 Nov 2005 | USD | 1.22 | 1.39 | 1.22 | 1.31 | 196.5 | +0.09 (+7.38%) | 19,360 |
21 Nov 2005 | USD | 1 | 1.3 | 1 | 1.22 | 183 | -0.06 (-4.69%) | 14,682 |
18 Nov 2005 | USD | 1.35 | 1.35 | 1.14 | 1.28 | 192 | -0.08 (-5.88%) | 918,428 |
17 Nov 2005 | USD | 1.45 | 1.52 | 1.25 | 1.36 | 204 | -0.37 (-21.39%) | 245,459 |
16 Nov 2005 | USD | 1.7 | 1.74 | 1.62 | 1.73 | 259.5 | +0.07 (+4.22%) | 11,440 |
15 Nov 2005 | USD | 1.66 | 1.75 | 1.65 | 1.66 | 249 | -0.04 (-2.35%) | 4,545 |
14 Nov 2005 | USD | 1.76 | 1.79 | 1.65 | 1.7 | 255 | -0.05 (-2.86%) | 5,084 |
11 Nov 2005 | USD | 1.702 | 1.76 | 1.69 | 1.75 | 262.5 | +0.06 (+3.55%) | 1,477 |
10 Nov 2005 | USD | 1.76 | 1.77 | 1.69 | 1.69 | 253.5 | -0.03 (-1.74%) | 3,898 |
9 Nov 2005 | USD | 1.69 | 1.76 | 1.69 | 1.72 | 258 | 0.0 (0.0%) | 5,770 |
8 Nov 2005 | USD | 1.73 | 1.78 | 1.7 | 1.72 | 258 | -0.07 (-3.91%) | 5,605 |
7 Nov 2005 | USD | 1.8 | 1.89 | 1.741 | 1.79 | 268.5 | -0.14 (-7.25%) | 19,988 |
4 Nov 2005 | USD | 1.81 | 1.94 | 1.81 | 1.93 | 289.5 | +0.05 (+2.66%) | 5,363 |
3 Nov 2005 | USD | 1.84 | 1.92 | 1.84 | 1.88 | 282 | -0.02 (-1.05%) | 2,733 |